Abbisko Cayman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.37	10.45	10.17	10.31	-	-0.58%	205,000
May 26, 2026	10.19	10.52	9.75	10.37	10.37	1.27%	2,159,000
May 22, 2026	9.97	10.28	9.92	10.24	10.24	3.12%	1,199,000
May 21, 2026	10.11	10.16	9.83	9.93	9.93	-0.70%	1,352,999
May 20, 2026	10.27	10.27	9.88	10.00	10.00	-2.63%	878,000
May 19, 2026	10.43	10.43	9.78	10.27	10.27	-0.10%	2,448,000
May 18, 2026	10.76	10.79	10.28	10.28	10.28	-4.55%	1,986,000
May 15, 2026	11.11	11.11	10.72	10.77	10.77	-2.97%	2,179,000
May 14, 2026	11.17	11.29	10.90	11.10	11.10	-0.18%	1,784,000
May 13, 2026	11.43	11.50	11.05	11.12	11.12	-2.46%	2,655,000
May 12, 2026	11.61	11.82	11.37	11.40	11.40	-1.81%	2,762,800
May 11, 2026	11.53	11.66	10.80	11.61	11.61	-0.77%	3,556,000
May 8, 2026	12.33	12.33	11.62	11.70	11.70	-5.19%	2,637,000
May 7, 2026	12.50	12.87	12.00	12.34	12.34	1.98%	2,348,000
May 6, 2026	12.55	12.60	11.83	12.10	12.10	-3.20%	3,106,000
May 5, 2026	13.13	13.13	12.30	12.50	12.50	-1.50%	856,000
May 4, 2026	12.92	13.38	12.26	12.69	12.69	-1.78%	1,350,000
Apr 30, 2026	13.22	13.29	12.88	12.92	12.92	-2.27%	2,173,000
Apr 29, 2026	13.50	13.51	13.18	13.22	13.22	-2.87%	1,762,000
Apr 28, 2026	14.00	14.28	13.50	13.61	13.61	-2.79%	908,000
Apr 27, 2026	13.60	14.70	13.42	14.00	14.00	2.94%	2,985,000
Apr 24, 2026	13.67	13.86	13.00	13.60	13.60	0.22%	1,194,000
Apr 23, 2026	14.23	14.44	13.29	13.57	13.57	-4.64%	2,923,000
Apr 22, 2026	13.38	14.39	13.38	14.23	14.23	3.42%	2,534,000
Apr 21, 2026	13.29	13.89	13.29	13.76	13.76	3.54%	1,652,000
Apr 20, 2026	13.47	13.55	13.17	13.29	13.29	-2.78%	1,037,000
Apr 17, 2026	13.55	13.71	13.15	13.67	13.67	0.89%	1,497,000
Apr 16, 2026	13.80	13.80	13.31	13.55	13.55	0.07%	921,000
Apr 15, 2026	13.15	13.88	13.15	13.54	13.54	3.28%	1,856,000
Apr 14, 2026	12.79	13.46	12.79	13.11	13.11	2.42%	1,467,000
Apr 13, 2026	13.09	13.13	12.71	12.80	12.80	-3.40%	1,567,730
Apr 10, 2026	12.80	13.28	12.70	13.25	13.25	4.08%	984,000
Apr 9, 2026	12.96	12.98	12.62	12.73	12.73	-3.12%	638,881
Apr 8, 2026	13.38	13.50	12.74	13.14	13.14	-0.90%	1,882,000
Apr 2, 2026	13.15	13.35	12.74	13.26	13.26	0.45%	1,167,000
Apr 1, 2026	12.37	13.28	12.25	13.20	13.20	9.18%	2,729,000
Mar 31, 2026	12.25	12.56	11.89	12.09	12.09	-2.11%	779,000
Mar 30, 2026	12.42	12.52	11.93	12.35	12.35	-0.80%	604,000
Mar 27, 2026	11.92	12.54	11.89	12.45	12.45	4.53%	1,718,000
Mar 26, 2026	12.10	12.35	11.82	11.91	11.91	-1.57%	907,000
Mar 25, 2026	12.26	12.27	12.03	12.10	12.10	0.92%	848,000
Mar 24, 2026	11.79	12.47	11.68	11.99	11.99	1.70%	6,170,280
Mar 23, 2026	11.97	12.25	11.68	11.79	11.79	-3.36%	2,283,000
Mar 20, 2026	12.23	12.40	11.95	12.20	12.20	-0.25%	1,699,000
Mar 19, 2026	12.51	12.74	11.94	12.23	12.23	-2.24%	1,060,721
Mar 18, 2026	12.30	12.67	12.26	12.51	12.51	1.46%	997,000
Mar 17, 2026	12.73	12.73	12.26	12.33	12.33	0.08%	1,649,700
Mar 16, 2026	12.12	12.48	12.03	12.32	12.32	1.65%	1,446,000
Mar 13, 2026	12.30	12.80	12.03	12.12	12.12	-2.26%	1,796,000
Mar 12, 2026	12.77	12.77	12.07	12.40	12.40	-2.52%	1,643,179